ECNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	28.82	29.03	28.82	28.86	28.86	1.44%	7,063
Jul 14, 2026	28.58	28.58	28.40	28.45	28.45	1.79%	1,603
Jul 13, 2026	28.19	28.24	27.93	27.95	27.95	-2.61%	15,343
Jul 10, 2026	28.71	28.74	28.67	28.70	28.70	0.31%	4,393
Jul 9, 2026	28.50	28.61	28.50	28.61	28.61	0.25%	1,418
Jul 8, 2026	28.58	28.73	28.48	28.54	28.54	-0.66%	9,070
Jul 7, 2026	28.81	28.81	28.67	28.73	28.73	-1.51%	4,640
Jul 6, 2026	29.15	29.24	29.07	29.17	29.17	2.86%	16,424
Jul 2, 2026	28.67	28.67	28.26	28.36	28.36	-0.53%	6,016
Jul 1, 2026	28.08	28.65	28.08	28.51	28.51	1.24%	10,708
Jun 30, 2026	28.22	28.27	28.16	28.16	28.16	-0.81%	6,871
Jun 29, 2026	28.31	28.49	28.31	28.39	28.39	0.96%	14,738
Jun 26, 2026	27.93	28.18	27.93	28.12	28.12	-0.64%	7,931
Jun 25, 2026	28.46	28.46	28.12	28.30	28.30	-1.15%	10,065
Jun 24, 2026	28.76	28.85	28.63	28.63	28.63	-1.58%	43,087
Jun 23, 2026	29.10	29.30	29.07	29.09	29.09	-1.92%	18,377
Jun 22, 2026	29.71	29.97	29.65	29.66	29.66	0.38%	6,631
Jun 18, 2026	29.67	29.77	29.54	29.55	29.55	-0.55%	10,709
Jun 17, 2026	30.03	30.23	29.64	29.71	29.71	-1.46%	15,251
Jun 16, 2026	30.13	30.19	30.07	30.15	30.15	-1.76%	6,799
Jun 15, 2026	30.60	30.80	30.49	30.69	30.69	1.53%	9,349
Jun 12, 2026	30.75	30.75	30.57	30.68	30.23	0.21%	21,810
Jun 11, 2026	30.15	30.62	30.12	30.62	30.16	0.97%	10,053
Jun 10, 2026	30.41	30.63	30.31	30.32	29.87	-0.18%	9,189
Jun 9, 2026	30.64	30.70	30.08	30.37	29.92	0.61%	14,014
Jun 8, 2026	30.30	30.30	30.18	30.19	29.74	-0.20%	6,961
Jun 5, 2026	30.65	30.65	30.19	30.25	29.80	-3.32%	20,144
Jun 4, 2026	31.47	31.47	31.25	31.29	30.83	-0.01%	9,581
Jun 3, 2026	31.55	31.55	31.29	31.29	30.83	-2.25%	15,985
Jun 2, 2026	31.98	32.12	31.94	32.01	31.54	0.77%	15,359
Jun 1, 2026	31.61	31.84	31.55	31.77	31.30	1.07%	5,029
May 29, 2026	31.33	31.54	31.33	31.43	30.97	-0.16%	5,688
May 28, 2026	31.16	31.49	31.16	31.48	31.01	-0.66%	18,855
May 27, 2026	31.54	31.77	31.50	31.69	31.22	-0.71%	15,199
May 26, 2026	31.73	31.94	31.73	31.92	31.45	0.84%	12,317
May 22, 2026	31.45	31.67	31.32	31.65	31.18	-0.22%	25,348
May 21, 2026	31.68	31.89	31.56	31.72	31.25	-1.12%	10,311
May 20, 2026	31.97	32.11	31.81	32.08	31.61	0.19%	12,770
May 19, 2026	32.04	32.04	31.95	32.02	31.54	-0.32%	3,893
May 18, 2026	32.24	32.32	32.11	32.12	31.64	-1.92%	14,074
May 15, 2026	32.88	32.88	32.62	32.75	32.27	-1.78%	18,694
May 14, 2026	33.51	33.51	33.14	33.34	32.85	-2.71%	22,023
May 13, 2026	33.61	34.39	33.61	34.27	33.76	0.68%	25,382
May 12, 2026	34.16	34.16	33.78	34.04	33.54	-1.48%	10,996
May 11, 2026	34.50	34.68	34.50	34.55	34.04	0.94%	11,513
May 8, 2026	34.24	34.39	34.14	34.23	33.72	1.66%	4,591
May 7, 2026	34.16	34.16	33.66	33.67	33.17	-0.27%	15,706
May 6, 2026	33.62	33.79	33.48	33.76	33.26	1.21%	29,510
May 5, 2026	33.48	33.49	33.33	33.36	32.86	-0.19%	126,601
May 4, 2026	33.44	33.62	33.38	33.42	32.93	-0.38%	11,845